Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
26 May 2022 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | - |
25 May 2022 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | - |
24 May 2022 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
23 May 2022 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | - |
20 May 2022 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | 200 |
19 May 2022 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | - |
18 May 2022 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
17 May 2022 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 2,000 |
16 May 2022 | 1.8080 | 1.8080 | 1.8080 | 1.8080 | 1.8080 | - |
13 May 2022 | 1.7520 | 1.7900 | 1.7520 | 1.7900 | 1.7900 | 600 |
12 May 2022 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
11 May 2022 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
10 May 2022 | 1.7080 | 1.7620 | 1.7080 | 1.7620 | 1.7620 | 60 |
09 May 2022 | 1.8180 | 1.8200 | 1.8180 | 1.8200 | 1.8200 | 450 |
06 May 2022 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
05 May 2022 | 1.9200 | 1.9200 | 1.8720 | 1.8720 | 1.8720 | 350 |
04 May 2022 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | - |
03 May 2022 | 1.8480 | 1.8480 | 1.8480 | 1.8480 | 1.8480 | - |
02 May 2022 | 1.9020 | 1.9020 | 1.9020 | 1.9020 | 1.9020 | - |
29 Apr 2022 | 1.8680 | 1.8680 | 1.8680 | 1.8680 | 1.8680 | - |
28 Apr 2022 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | 1.8460 | - |
27 Apr 2022 | 1.8260 | 1.8260 | 1.8260 | 1.8260 | 1.8260 | - |
26 Apr 2022 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | - |
25 Apr 2022 | 1.9940 | 1.9940 | 1.9940 | 1.9940 | 1.9940 | - |
22 Apr 2022 | 1.9900 | 1.9940 | 1.9900 | 1.9940 | 1.9940 | 100 |
21 Apr 2022 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | - |
20 Apr 2022 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
19 Apr 2022 | 2.1000 | 2.1400 | 2.0950 | 2.0950 | 2.0950 | 2,800 |
14 Apr 2022 | 1.8800 | 1.9540 | 1.8800 | 1.9380 | 1.9380 | 10,000 |
13 Apr 2022 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | - |
12 Apr 2022 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | - |
11 Apr 2022 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | - |
08 Apr 2022 | 1.8760 | 1.8760 | 1.8760 | 1.8760 | 1.8760 | - |
07 Apr 2022 | 1.8760 | 1.8760 | 1.8760 | 1.8760 | 1.8760 | - |
06 Apr 2022 | 1.9260 | 1.9260 | 1.9260 | 1.9260 | 1.9260 | - |
05 Apr 2022 | 1.9540 | 2.0000 | 1.9540 | 1.9900 | 1.9900 | 6,800 |
04 Apr 2022 | 1.9780 | 1.9780 | 1.8960 | 1.9700 | 1.9700 | 220 |
01 Apr 2022 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
31 Mar 2022 | 1.9580 | 1.9580 | 1.9580 | 1.9580 | 1.9580 | - |
30 Mar 2022 | 1.9760 | 1.9760 | 1.9760 | 1.9760 | 1.9760 | - |
29 Mar 2022 | 2.0500 | 2.0500 | 1.9620 | 1.9620 | 1.9620 | 5,500 |
28 Mar 2022 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
25 Mar 2022 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | - |
24 Mar 2022 | 2.1000 | 2.1400 | 2.1000 | 2.1400 | 2.1400 | 150 |
23 Mar 2022 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
22 Mar 2022 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
21 Mar 2022 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | - |
18 Mar 2022 | 2.0750 | 2.0750 | 2.0250 | 2.0250 | 2.0250 | 7,100 |
17 Mar 2022 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
16 Mar 2022 | 1.9760 | 1.9760 | 1.9760 | 1.9760 | 1.9760 | - |
15 Mar 2022 | 1.9500 | 2.0250 | 1.9480 | 2.0250 | 2.0250 | 800 |
14 Mar 2022 | 2.0450 | 2.0550 | 2.0050 | 2.0050 | 2.0050 | 5,193 |
11 Mar 2022 | 2.0450 | 2.0950 | 2.0450 | 2.0950 | 2.0950 | 388 |
10 Mar 2022 | 2.1450 | 2.1450 | 2.0000 | 2.0700 | 2.0700 | 153,221 |
09 Mar 2022 | 2.2250 | 2.2450 | 2.2150 | 2.2150 | 2.2150 | 790 |
08 Mar 2022 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
07 Mar 2022 | 2.2250 | 2.4550 | 2.2250 | 2.4550 | 2.4550 | 20,870 |
04 Mar 2022 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | 2.1850 | - |
03 Mar 2022 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
02 Mar 2022 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
01 Mar 2022 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
28 Feb 2022 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | 1.9720 | - |
25 Feb 2022 | 1.9160 | 1.9600 | 1.9160 | 1.9600 | 1.9600 | 1,500 |
24 Feb 2022 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
23 Feb 2022 | 1.9940 | 1.9940 | 1.9940 | 1.9940 | 1.9940 | - |
22 Feb 2022 | 2.1100 | 2.1100 | 2.0700 | 2.1000 | 2.1000 | 7,200 |
21 Feb 2022 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 200 |
18 Feb 2022 | 2.0200 | 2.1450 | 2.0200 | 2.1450 | 2.1450 | 2,500 |
17 Feb 2022 | 1.9900 | 2.0550 | 1.9900 | 2.0550 | 2.0550 | 31,225 |
16 Feb 2022 | 1.9420 | 1.9420 | 1.9420 | 1.9420 | 1.9420 | - |
15 Feb 2022 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
14 Feb 2022 | 1.8660 | 1.8660 | 1.8660 | 1.8660 | 1.8660 | - |
11 Feb 2022 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
10 Feb 2022 | 1.8180 | 1.8180 | 1.8180 | 1.8180 | 1.8180 | - |
09 Feb 2022 | 1.7740 | 1.7740 | 1.7740 | 1.7740 | 1.7740 | - |
08 Feb 2022 | 1.8180 | 1.8180 | 1.8180 | 1.8180 | 1.8180 | - |
07 Feb 2022 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | - |
04 Feb 2022 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | 1.7920 | - |
03 Feb 2022 | 1.8140 | 1.8140 | 1.8140 | 1.8140 | 1.8140 | - |
02 Feb 2022 | 1.8080 | 1.8080 | 1.8080 | 1.8080 | 1.8080 | - |
01 Feb 2022 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | - |
31 Jan 2022 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | - |
28 Jan 2022 | 1.6860 | 1.6860 | 1.6860 | 1.6860 | 1.6860 | - |
27 Jan 2022 | 1.7540 | 1.8040 | 1.7100 | 1.7100 | 1.7100 | 3,250 |
26 Jan 2022 | 1.8640 | 1.8640 | 1.8640 | 1.8640 | 1.8640 | - |
25 Jan 2022 | 1.8880 | 1.8880 | 1.8820 | 1.8820 | 1.8820 | 2,290 |
24 Jan 2022 | 1.8880 | 1.8880 | 1.8200 | 1.8200 | 1.8200 | 2,000 |
21 Jan 2022 | 2.0050 | 2.0050 | 1.9520 | 1.9520 | 1.9520 | 30 |
20 Jan 2022 | 1.9360 | 2.0250 | 1.9360 | 2.0250 | 2.0250 | 4,000 |
19 Jan 2022 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
18 Jan 2022 | 1.9140 | 1.9140 | 1.9140 | 1.9140 | 1.9140 | - |
17 Jan 2022 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | - |
14 Jan 2022 | 1.9160 | 1.9340 | 1.8600 | 1.8600 | 1.8600 | 3,928 |
13 Jan 2022 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | - |
12 Jan 2022 | 1.8240 | 1.9840 | 1.8240 | 1.9840 | 1.9840 | 4,000 |
11 Jan 2022 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
10 Jan 2022 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
07 Jan 2022 | 1.8660 | 1.8660 | 1.8660 | 1.8660 | 1.8660 | - |
06 Jan 2022 | 1.8720 | 1.8720 | 1.8220 | 1.8220 | 1.8220 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |